Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,44 -0,44 (-0,52%) Bitcoin EUR
53.552,94 +1.292,60 (+2,47%)
S&P 500 MINI SPX OPTIONS INDEX (^XSP)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:41PM EDT
Prezzo d'esercizio:515.00
Opzioni d'acquistoper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240711C00515000 | 2024-06-21 2:17PM EDT | 2024-07-11 | 33.50 | 41.09 | 41.33 | 0.00 | - | 1 | 1 | 0.00% |
| XSP240712C00515000 | 2024-06-20 12:38PM EDT | 2024-07-12 | 34.20 | 41.36 | 41.57 | 0.00 | - | 1 | 1 | 0.00% |
| XSP240719C00515000 | 2024-07-02 1:35PM EDT | 2024-07-19 | 35.30 | 41.96 | 42.20 | 0.00 | - | 1 | 16 | 23.68% |
| XSP240726C00515000 | 2024-07-03 12:03PM EDT | 2024-07-26 | 39.59 | 42.65 | 42.86 | 0.00 | - | 1 | 1 | 23.43% |
| XSP240731C00515000 | 2024-06-20 10:10AM EDT | 2024-07-31 | 38.92 | 42.99 | 43.22 | 0.00 | - | 2 | 2 | 22.60% |
| XSP240816C00515000 | 2024-07-05 3:44PM EDT | 2024-08-16 | 45.35 | 44.49 | 44.90 | +5.87 | +14.87% | 22 | 29 | 22.27% |
| XSP240830C00515000 | 2024-05-07 10:57AM EDT | 2024-08-30 | 21.86 | 30.80 | 31.07 | 0.00 | - | 1 | 1 | 0.00% |
| XSP240920C00515000 | 2024-06-20 9:47AM EDT | 2024-09-20 | 45.53 | 48.17 | 48.60 | 0.00 | - | - | 3 | 22.04% |
| XSP240930C00515000 | 2024-06-14 12:07PM EDT | 2024-09-30 | 38.77 | 48.95 | 49.52 | 0.00 | - | 1 | 9 | 21.91% |
| XSP241018C00515000 | 2024-06-12 12:02PM EDT | 2024-10-18 | 42.30 | 51.16 | 51.63 | 0.00 | - | 1 | 30 | 22.28% |
| XSP241031C00515000 | 2024-05-13 1:10PM EDT | 2024-10-31 | 29.08 | 43.01 | 43.47 | 0.00 | - | 1 | 1 | 11.05% |
| XSP241115C00515000 | 2024-03-08 11:18AM EDT | 2024-11-15 | 36.28 | 31.46 | 41.46 | 0.00 | - | 1 | 1 | 0.00% |
| XSP241220C00515000 | 2024-06-28 12:12PM EDT | 2024-12-20 | 52.65 | 57.81 | 58.42 | 0.00 | - | 10 | 10 | 23.13% |
| XSP241231C00515000 | 2024-06-14 12:30PM EDT | 2024-12-31 | 48.83 | 58.78 | 59.44 | 0.00 | - | 1 | 3 | 23.18% |
| XSP250131C00515000 | 2024-04-30 10:07AM EDT | 2025-01-31 | 33.71 | 39.98 | 40.58 | 0.00 | - | - | 1 | 0.00% |
| XSP250228C00515000 | 2024-04-17 12:33PM EDT | 2025-02-28 | 33.97 | 47.15 | 47.62 | 0.00 | - | - | 0 | 11.74% |
| XSP250417C00515000 | 2024-04-15 1:59PM EDT | 2025-04-17 | 42.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XSP250516C00515000 | 2024-07-03 9:55AM EDT | 2025-05-16 | 68.01 | 71.11 | 72.25 | 0.00 | - | 1 | 0 | 24.51% |
Opzioni di venditaper8 luglio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240708P00515000 | 2024-06-20 12:30PM EDT | 2024-07-08 | 0.01 | 0.00 | 0.03 | -0.33 | -97.06% | 1 | 97 | 33.99% |
| XSP240709P00515000 | 2024-06-12 10:46AM EDT | 2024-07-09 | 0.60 | 0.00 | 0.04 | 0.00 | - | - | 40 | 30.47% |
| XSP240710P00515000 | 2024-07-05 11:35AM EDT | 2024-07-10 | 0.03 | 0.01 | 0.05 | -0.08 | -72.73% | 5 | 36 | 27.93% |
| XSP240711P00515000 | 2024-06-27 11:31AM EDT | 2024-07-11 | 0.20 | 0.02 | 0.06 | 0.00 | - | 1 | 23 | 26.07% |
| XSP240712P00515000 | 2024-07-05 11:45AM EDT | 2024-07-12 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 2 | 14,645 | 24.12% |
| XSP240715P00515000 | 2024-07-03 11:02AM EDT | 2024-07-15 | 0.09 | 0.06 | 0.10 | 0.00 | - | 1 | 7 | 21.63% |
| XSP240716P00515000 | 2024-07-01 2:43PM EDT | 2024-07-16 | 0.19 | 0.07 | 0.12 | 0.00 | - | 1 | 2 | 21.14% |
| XSP240717P00515000 | 2024-07-03 12:55PM EDT | 2024-07-17 | 0.14 | 0.09 | 0.13 | 0.00 | - | 1 | 12 | 20.51% |
| XSP240718P00515000 | 2024-06-28 10:37AM EDT | 2024-07-18 | 0.29 | 0.12 | 0.15 | 0.00 | - | 5 | 5 | 20.12% |
| XSP240719P00515000 | 2024-07-05 3:29PM EDT | 2024-07-19 | 0.14 | 0.14 | 0.18 | -0.05 | -26.32% | 26 | 1,001 | 19.92% |
| XSP240722P00515000 | 2024-06-24 11:07AM EDT | 2024-07-22 | 0.71 | 0.16 | 0.21 | 0.00 | - | 10 | 10 | 18.56% |
| XSP240723P00515000 | 2024-07-05 11:27AM EDT | 2024-07-23 | 0.18 | 0.18 | 0.23 | -0.47 | -72.31% | 1 | 1 | 18.29% |
| XSP240724P00515000 | 2024-07-03 10:45AM EDT | 2024-07-24 | 0.27 | 0.20 | 0.25 | 0.00 | - | 12 | 23 | 18.07% |
| XSP240725P00515000 | 2024-07-02 3:20PM EDT | 2024-07-25 | 0.33 | 0.22 | 0.27 | 0.00 | - | 2 | 42 | 17.85% |
| XSP240726P00515000 | 2024-07-02 2:15PM EDT | 2024-07-26 | 0.27 | 0.27 | 0.30 | -0.11 | -28.95% | 1 | 54 | 17.73% |
| XSP240729P00515000 | 2024-07-02 1:55PM EDT | 2024-07-29 | 0.44 | 0.29 | 0.35 | 0.00 | - | 2 | 84 | 17.05% |
| XSP240731P00515000 | 2024-07-05 1:42PM EDT | 2024-07-31 | 0.43 | 0.41 | 0.44 | -0.13 | -23.21% | 1 | 68 | 17.10% |
| XSP240802P00515000 | 2024-07-05 4:11PM EDT | 2024-08-02 | 0.49 | 0.50 | 0.54 | -0.12 | -19.67% | 303 | 197 | 17.16% |
| XSP240809P00515000 | 2024-06-28 2:52PM EDT | 2024-08-09 | 0.71 | 0.59 | 0.83 | -0.60 | -45.80% | 1 | 45 | 16.85% |
| XSP240816P00515000 | 2024-07-05 3:45PM EDT | 2024-08-16 | 0.91 | 0.90 | 1.01 | -0.24 | -20.87% | 18 | 3,223 | 16.10% |
| XSP240830P00515000 | 2024-07-05 11:02AM EDT | 2024-08-30 | 1.55 | 1.43 | 1.56 | -0.28 | -15.30% | 21 | 71 | 15.57% |
| XSP240920P00515000 | 2024-07-05 10:11AM EDT | 2024-09-20 | 2.43 | 2.33 | 2.50 | -0.15 | -5.81% | 2 | 59 | 15.23% |
| XSP240930P00515000 | 2024-07-02 11:56AM EDT | 2024-09-30 | 3.41 | 2.64 | 2.91 | 0.00 | - | 1 | 102 | 15.04% |
| XSP241018P00515000 | 2024-07-04 7:16AM EDT | 2024-10-18 | 3.59 | 3.44 | 3.72 | -0.61 | -14.52% | 2 | 9 | 14.88% |
| XSP241031P00515000 | 2024-05-12 10:00PM EDT | 2024-10-31 | 11.84 | 6.82 | 7.11 | 0.00 | - | 1 | 0 | 18.07% |
| XSP241115P00515000 | 2024-07-01 2:30PM EDT | 2024-11-15 | 6.38 | 4.97 | 5.34 | 0.00 | - | 1 | 76 | 15.13% |
| XSP241129P00515000 | 2024-07-05 2:55PM EDT | 2024-11-29 | 5.61 | 5.48 | 5.83 | -2.05 | -26.76% | 5 | 16 | 14.90% |
| XSP241220P00515000 | 2024-07-03 8:09AM EDT | 2024-12-20 | 7.14 | 6.38 | 6.81 | 0.00 | - | 200 | 566 | 14.87% |
| XSP241231P00515000 | 2024-06-25 1:51PM EDT | 2024-12-31 | 8.89 | 6.63 | 7.13 | 0.00 | - | 1 | 22 | 14.70% |
| XSP250117P00515000 | 2024-06-18 10:01AM EDT | 2025-01-17 | 9.01 | 7.22 | 7.78 | 0.00 | - | - | 2 | 14.59% |
| XSP250131P00515000 | 2024-06-04 1:11PM EDT | 2025-01-31 | 13.90 | 8.05 | 8.48 | 0.00 | - | 1 | 0 | 14.66% |
| XSP250331P00515000 | 2024-05-20 3:13PM EDT | 2025-03-31 | 15.30 | 11.34 | 11.93 | 0.00 | - | 1 | 0 | 15.27% |
| XSP250516P00515000 | 2024-05-13 11:02AM EDT | 2025-05-16 | 20.10 | 13.50 | 14.12 | 0.00 | - | 1 | 1 | 15.42% |
© 2024 Yahoo. Tutti i diritti riservati.